Advent Technologies Holdings, Inc. (ADN) Charts

$2.21

$0.02 (-0.9%)
Last update: 06/18/25, 02:59:36 PM EST
Day's range
$2.21
Day's range
$2.24

5 DAY PERFORMANCE

-8.68%

1 MONTH PERFORMANCE

-7.92%

3 MONTH PERFORMANCE

-58.69%

6 MONTH PERFORMANCE

-55.80%

YEAR-TO-DATE PERFORMANCE

-55.80%

1 YEAR PERFORMANCE

-32.42%

Advent Technologies Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/18/2025 $2.22 $2.21 (-0.44%) $2.24 $2.21 10.66 K $5.86 M
06/17/2025 $2.23 $2.23 (0%) $2.33 $2.23 16.61 K $5.88 M
06/16/2025 $2.49 $2.20 (-11.65%) $2.51 $2.16 24.00 K $5.80 M
06/13/2025 $2.55 $2.42 (-5.1%) $2.63 $2.34 31.94 K $6.38 M
06/12/2025 $2.72 $2.64 (-2.94%) $2.75 $2.55 45.12 K $6.96 M
06/11/2025 $2.74 $2.75 (0.36%) $2.90 $2.70 45.40 K $7.25 M
06/10/2025 $2.75 $2.75 (0%) $2.77 $2.70 50.40 K $7.25 M
06/09/2025 $2.87 $2.75 (-4.18%) $2.87 $2.65 24.60 K $7.25 M
06/06/2025 $2.80 $2.90 (3.57%) $3.03 $2.80 21.73 K $7.65 M
06/05/2025 $2.65 $2.80 (5.66%) $2.83 $2.57 33.13 K $7.38 M
06/04/2025 $2.59 $2.56 (-1.16%) $2.63 $2.52 7.50 K $6.75 M
06/03/2025 $2.53 $2.59 (2.37%) $2.74 $2.53 7.13 K $6.83 M
06/02/2025 $2.52 $2.50 (-0.79%) $2.64 $2.41 18.01 K $6.59 M
05/30/2025 $2.50 $2.45 (-2%) $2.68 $2.40 9.40 K $6.46 M
05/29/2025 $2.57 $2.50 (-2.72%) $2.65 $2.50 10.70 K $6.59 M
05/28/2025 $2.88 $2.56 (-11.11%) $3.07 $2.55 28.63 K $6.75 M
05/27/2025 $2.42 $2.89 (19.42%) $2.93 $2.38 43.25 K $7.62 M
05/23/2025 $2.36 $2.36 (0%) $2.41 $2.30 9.68 K $6.22 M
05/22/2025 $2.11 $2.35 (11.37%) $2.38 $2.09 33.34 K $6.20 M
05/21/2025 $2.21 $2.09 (-5.43%) $2.21 $2.00 17.60 K $5.51 M
05/20/2025 $2.26 $2.20 (-2.65%) $2.31 $2.13 20.83 K $5.80 M
05/19/2025 $2.38 $2.26 (-5.04%) $2.42 $2.11 23.70 K $5.96 M
05/16/2025 $2.58 $2.40 (-6.98%) $2.58 $2.40 14.20 K $6.33 M
05/15/2025 $2.64 $2.46 (-6.82%) $2.71 $2.41 36.40 K $6.49 M
05/14/2025 $2.80 $2.73 (-2.5%) $2.85 $2.62 19.80 K $7.20 M
05/13/2025 $2.76 $2.69 (-2.54%) $2.79 $2.60 24.91 K $7.09 M
05/12/2025 $2.91 $2.74 (-5.84%) $3.00 $2.67 41.95 K $7.23 M
05/09/2025 $3.33 $2.80 (-15.92%) $3.33 $2.70 46.55 K $7.38 M
05/08/2025 $3.28 $3.34 (1.83%) $3.55 $3.01 89.50 K $8.81 M
05/07/2025 $3.91 $3.36 (-14.07%) $4.00 $3.21 67.61 K $8.86 M
05/06/2025 $2.89 $3.91 (35.29%) $3.91 $2.89 161.71 K $10.31 M
05/05/2025 $2.40 $2.82 (17.5%) $2.95 $2.40 59.01 K $7.44 M
05/02/2025 $2.11 $2.42 (14.69%) $2.42 $2.07 74.61 K $6.38 M
05/01/2025 $2.07 $2.11 (1.93%) $2.14 $2.02 10.25 K $5.56 M
04/30/2025 $1.90 $2.09 (10%) $2.09 $1.89 27.53 K $5.51 M
04/29/2025 $1.92 $1.93 (0.52%) $1.94 $1.85 23.80 K $5.09 M
04/28/2025 $1.91 $1.92 (0.52%) $2.09 $1.85 48.90 K $5.06 M
04/25/2025 $1.97 $1.90 (-3.55%) $2.08 $1.89 41.18 K $5.01 M
04/24/2025 $2.12 $1.97 (-7.08%) $2.23 $1.90 58.21 K $5.19 M
04/23/2025 $2.30 $2.12 (-7.83%) $2.50 $2.10 42.74 K $5.59 M
04/22/2025 $2.65 $2.29 (-13.58%) $2.65 $2.22 51.30 K $6.04 M
04/21/2025 $2.60 $2.66 (2.31%) $2.84 $2.60 12.00 K $7.01 M
04/17/2025 $2.76 $2.59 (-6.16%) $2.78 $2.49 18.63 K $6.83 M
04/16/2025 $2.66 $2.76 (3.76%) $3.00 $2.66 12.82 K $7.28 M
04/15/2025 $2.92 $2.77 (-5.14%) $2.95 $2.58 66.30 K $7.30 M
04/14/2025 $2.90 $2.85 (-1.72%) $3.07 $2.84 19.03 K $7.52 M
04/11/2025 $3.16 $2.84 (-10.13%) $3.36 $2.84 54.03 K $7.49 M
04/10/2025 $3.31 $3.37 (1.81%) $3.52 $3.25 10.11 K $8.89 M
04/09/2025 $3.49 $3.23 (-7.45%) $3.49 $3.22 11.40 K $8.52 M
04/08/2025 $3.34 $3.23 (-3.29%) $3.65 $3.22 20.02 K $8.52 M
04/07/2025 $2.90 $3.07 (5.86%) $3.07 $2.83 9.31 K $8.10 M
04/04/2025 $3.12 $2.98 (-4.49%) $3.29 $2.91 15.36 K $7.86 M
04/03/2025 $3.45 $3.10 (-10.14%) $3.52 $3.05 15.96 K $8.17 M
04/02/2025 $3.70 $3.51 (-5.14%) $3.79 $3.47 15.20 K $9.26 M
04/01/2025 $4.12 $3.45 (-16.26%) $4.25 $3.45 37.42 K $9.10 M
03/31/2025 $4.70 $4.24 (-9.79%) $4.70 $4.20 12.77 K $11.18 M
03/28/2025 $4.74 $4.73 (-0.21%) $4.82 $4.72 1.74 K $12.47 M
03/27/2025 $4.81 $4.81 (0%) $4.81 $4.81 471 $12.68 M
03/26/2025 $4.79 $4.96 (3.55%) $4.96 $4.79 2.03 K $13.08 M
03/25/2025 $5.10 $5.01 (-1.76%) $5.19 $4.70 7.63 K $13.21 M
03/24/2025 $5.39 $5.20 (-3.53%) $5.55 $5.00 13.20 K $13.71 M
03/21/2025 $5.13 $5.29 (3.12%) $5.29 $4.90 6.94 K $13.95 M
03/20/2025 $5.38 $5.34 (-0.74%) $5.38 $5.10 4.60 K $14.08 M
03/19/2025 $5.66 $5.40 (-4.59%) $5.69 $4.96 16.03 K $14.24 M
03/18/2025 $4.88 $5.35 (9.63%) $5.69 $4.59 49.58 K $14.11 M